Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $13.74 as of 12/26/2025 6:57:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.90 | 18.90 | 18.40 | % | 7.36 | 0 | 0 | EST | |||||||
| 5.00 | 15.40 | 16.40 | 15.90 | % | 3.18 | 0 | 0 | EST | |||||||
| 5.00 | 8.05 | 9.95 | 9.00 | 13.90 | 0.00 | 0.00% | 1.80 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 4:00:00 PM EST |
| 6.00 | 7.10 | 8.95 | 8.03 | % | 1.34 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 7.00 | 6.10 | 8.35 | 7.23 | % | 1.03 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 7.50 | 11.30 | 13.95 | 12.63 | % | 1.68 | 0 | 0 | EST | |||||||
| 8.00 | 4.70 | 6.80 | 5.75 | 5.50 | -0.29 | -5.01% | 0.72 | 1 | 3 | 1.99 | 0.98 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 4.15 | 6.40 | 5.28 | 5.25 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.13 | 0.95 | 0.03 | 0.00 | 12/8/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 10.45 | 11.45 | 10.95 | % | 1.09 | 0 | 0 | EST | |||||||
| 10.00 | 3.30 | 4.85 | 4.08 | 3.75 | +0.05 | +1.36% | 0.41 | 1 | 161 | 1.44 | 0.91 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 2.25 | 3.60 | 2.93 | 2.80 | 0.00 | 0.00% | 0.27 | 0 | 321 | 1.03 | 0.85 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 1.87 | 2.76 | 2.32 | 2.02 | -0.18 | -8.19% | 0.19 | 1 | 146 | 0.62 | 0.76 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 12.50 | 7.95 | 8.85 | 8.40 | 7.35 | 0.00 | 0.00% | 0.67 | 0 | 3 | 12/17/2025 | EST | ||||
| 13.00 | 1.25 | 1.45 | 1.35 | 1.35 | -0.07 | -4.93% | 0.10 | 1 | 550 | 0.46 | 0.64 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 0.81 | 1.23 | 1.02 | 0.89 | -0.07 | -7.30% | 0.07 | 67 | 487 | 0.54 | 0.50 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 15.00 | 5.55 | 6.45 | 6.00 | 5.95 | 0.00 | 0.00% | 0.40 | 0 | 25 | 12/23/2025 | EST | ||||
| 15.00 | 0.56 | 0.61 | 0.59 | 0.55 | -0.06 | -9.84% | 0.04 | 6 | 689 | 0.50 | 0.37 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.05 | -12.20% | 0.02 | 26 | 3,267 | 0.51 | 0.26 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 50 | 5,785 | 0.50 | 0.19 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 17.50 | 3.45 | 4.25 | 3.85 | 2.95 | 0.00 | 0.00% | 0.22 | 0 | 108 | 12/17/2025 | EST | ||||
| 18.00 | 0.10 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 11 | 5,490 | 0.52 | 0.13 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 0.08 | 0.15 | 0.12 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 2,900 | 0.57 | 0.09 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 1.80 | 2.58 | 2.19 | 6.86 | 0.00 | 0.00% | 0.11 | 0 | 2 | 10/20/2025 | EST | ||||
| 20.00 | 0.03 | 0.17 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4,563 | 0.59 | 0.06 | 0.04 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.09 | 0.03 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.15 | 0.02 | 0.01 | 0.00 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 22.50 | 0.81 | 4.00 | 2.41 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 11/21/2025 | EST | ||||
| 23.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.70 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.26 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 3.70 | 1.85 | % | 0.07 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.54 | 0.27 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.35 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.90 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.33 | 0.17 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.46 | 0.23 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 10/6/2025 | EST | ||||
| 30.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 429 | 1.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 458 | 1.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.52 | 0.26 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.41 | 0.21 | % | 0.08 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.98 | -0.02 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.70 | -0.05 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.01 | -8.34% | 0.01 | 1 | 310 | 0.66 | -0.09 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 0.20 | 0.51 | 0.36 | 0.24 | -0.01 | -4.00% | 0.03 | 10 | 616 | 0.66 | -0.15 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 0.40 | 0.46 | 0.43 | 0.43 | -0.04 | -8.52% | 0.04 | 42 | 4,271 | 0.54 | -0.24 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 18 | 12/15/2025 | EST | ||||
| 13.00 | 0.29 | 0.85 | 0.57 | 0.79 | -0.05 | -5.96% | 0.04 | 29 | 3,505 | 0.42 | -0.36 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 0.95 | 1.80 | 1.38 | 1.32 | +0.07 | +5.60% | 0.10 | 11 | 1,681 | 0.57 | -0.50 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 3.45 | 1.73 | % | 0.12 | 0 | 0 | EST | |||||||
| 15.00 | 1.46 | 2.20 | 1.83 | 1.93 | +0.05 | +2.66% | 0.12 | 2 | 660 | 0.46 | -0.63 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 2.27 | 3.20 | 2.74 | 2.77 | -0.29 | -9.48% | 0.17 | 3 | 364 | 0.80 | -0.74 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 2.97 | 4.10 | 3.54 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 2,562 | 0.87 | -0.81 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | EST | |||||||
| 18.00 | 3.85 | 5.05 | 4.45 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 294 | 0.95 | -0.87 | 0.07 | -0.01 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 4.80 | 6.00 | 5.40 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 2,504 | 1.02 | -0.91 | 0.05 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 0.93 | 1.58 | 1.26 | 1.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 12/22/2025 | EST | ||||
| 20.00 | 5.75 | 7.00 | 6.38 | 4.72 | 0.00 | 0.00% | 0.32 | 0 | 65 | 1.11 | -0.94 | 0.04 | 0.00 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 6.70 | 7.95 | 7.33 | 3.80 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.15 | -0.97 | 0.02 | 0.00 | 10/8/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 7.70 | 8.95 | 8.33 | 4.65 | 0.00 | 0.00% | 0.38 | 0 | 29 | 1.23 | -0.98 | 0.01 | 0.00 | 10/8/2025 | 12/26/2025 4:00:00 PM EST |
| 22.50 | 2.44 | 3.05 | 2.75 | % | 0.12 | 0 | 0 | EST | |||||||
| 23.00 | 8.70 | 9.95 | 9.33 | 5.30 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.30 | -0.99 | 0.01 | 0.00 | 10/1/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 9.70 | 10.95 | 10.33 | 6.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 9/26/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 4.30 | 6.75 | 5.53 | % | 0.22 | 0 | 0 | EST | |||||||
| 25.00 | 10.70 | 11.95 | 11.33 | 6.18 | 0.00 | 0.00% | 0.45 | 0 | 571 | 1.42 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 11.70 | 12.95 | 12.33 | 7.75 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 12.70 | 13.95 | 13.33 | % | 0.49 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 28.00 | 13.70 | 14.95 | 14.33 | % | 0.51 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 29.00 | 14.70 | 15.95 | 15.33 | % | 0.53 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 8.80 | 11.35 | 10.08 | % | 0.34 | 0 | 0 | EST | |||||||
| 30.00 | 15.70 | 16.95 | 16.33 | 11.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 16.70 | 17.95 | 17.33 | 12.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 17.70 | 18.95 | 18.33 | % | 0.57 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 33.00 | 18.70 | 19.95 | 19.33 | 14.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 4:00:00 PM EST |
| 34.00 | 19.70 | 20.95 | 20.33 | % | 0.60 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 20.70 | 21.95 | 21.33 | % | 0.61 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 36.00 | 21.70 | 22.95 | 22.33 | % | 0.62 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 37.00 | 22.70 | 24.10 | 23.40 | % | 0.63 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |